18,115€
-14,31%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 20,95 | 20,96 | 18,46 | 18,82 | -10,97% | - |
03.04.2025 | 21,18 | 21,18 | 21,14 | 21,14 | -0,94% | - |
02.04.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,47% | - |
01.04.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,19% | - |
31.03.2025 | 21,90 | 21,90 | 21,40 | 21,40 | -3,34% | 159,00 |
28.03.2025 | 22,12 | 22,14 | 22,12 | 22,14 | 0,27% | - |
27.03.2025 | 22,12 | 22,12 | 22,08 | 22,08 | -1,95% | - |
26.03.2025 | 22,54 | 22,54 | 22,52 | 22,52 | 0,09% | 3,00 |
25.03.2025 | 22,30 | 22,50 | 22,28 | 22,50 | 0,45% | - |
24.03.2025 | 22,20 | 22,42 | 22,20 | 22,40 | 2,00% | 40,00 |
21.03.2025 | 21,92 | 21,96 | 21,92 | 21,96 | -1,61% | - |
20.03.2025 | 22,20 | 22,32 | 22,20 | 22,32 | 1,18% | - |
19.03.2025 | 21,80 | 22,10 | 21,80 | 22,06 | 1,19% | 80,00 |
18.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,09% | - |
17.03.2025 | 21,46 | 21,82 | 21,46 | 21,82 | 3,61% | 25,00 |
14.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,03% | - |
13.03.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,56% | - |
12.03.2025 | 20,96 | 21,40 | 20,96 | 21,40 | 0,00% | 115,00 |
10.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,13% | - |
07.03.2025 | 21,12 | 21,16 | 21,12 | 21,16 | -1,86% | - |
06.03.2025 | 21,36 | 21,56 | 21,36 | 21,56 | 1,51% | - |
05.03.2025 | 21,14 | 21,24 | 21,14 | 21,24 | 2,31% | 1,00 |
04.03.2025 | 21,62 | 21,62 | 20,76 | 20,76 | -4,95% | - |
03.03.2025 | 21,68 | 21,84 | 21,68 | 21,84 | -0,27% | - |
28.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,96% | - |
27.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -1,74% | - |
26.02.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 3,60% | - |
25.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,05% | - |
24.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,77% | - |
21.02.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,71% | - |
20.02.2025 | 20,72 | 21,08 | 20,72 | 21,08 | -0,85% | - |
19.02.2025 | 20,92 | 21,26 | 20,92 | 21,26 | 0,66% | - |
18.02.2025 | 20,74 | 21,12 | 20,74 | 21,12 | 0,57% | - |
17.02.2025 | 20,68 | 21,00 | 20,68 | 21,00 | -0,19% | - |
14.02.2025 | 20,70 | 21,04 | 20,70 | 21,04 | 0,86% | - |
13.02.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,68% | - |
12.02.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | - |
11.02.2025 | 20,92 | 20,96 | 20,60 | 20,96 | -1,13% | 10,00 |
10.02.2025 | 21,04 | 21,22 | 21,04 | 21,20 | -0,56% | 339,00 |
07.02.2025 | 21,26 | 21,32 | 21,26 | 21,32 | 0,76% | - |
06.02.2025 | 20,72 | 21,16 | 20,72 | 21,16 | 0,95% | - |
05.02.2025 | 20,80 | 20,96 | 20,80 | 20,96 | 0,29% | - |
04.02.2025 | 20,72 | 20,90 | 20,72 | 20,90 | 0,19% | - |
03.02.2025 | 20,58 | 21,06 | 20,58 | 20,86 | 0,97% | 2,00 |
31.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,99% | - |
30.01.2025 | 20,76 | 21,08 | 20,76 | 21,08 | 1,64% | 10,00 |
29.01.2025 | 20,80 | 20,80 | 20,74 | 20,74 | -0,29% | - |
28.01.2025 | 21,12 | 21,12 | 20,80 | 20,80 | -3,44% | - |
27.01.2025 | 21,32 | 21,54 | 21,32 | 21,54 | -0,37% | - |
24.01.2025 | 21,62 | 21,62 | 21,56 | 21,62 | -1,28% | 10,00 |
23.01.2025 | 21,92 | 21,92 | 21,90 | 21,90 | -1,17% | 10,00 |
22.01.2025 | 22,18 | 22,18 | 22,16 | 22,16 | -0,09% | - |
21.01.2025 | 22,02 | 22,18 | 22,02 | 22,18 | -0,98% | 10,00 |
20.01.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,72% | 60,00 |
17.01.2025 | 22,14 | 22,24 | 22,14 | 22,24 | 0,00% | - |
16.01.2025 | 22,72 | 22,72 | 22,24 | 22,24 | -1,16% | - |
15.01.2025 | 22,74 | 22,74 | 22,50 | 22,50 | -0,44% | 146,00 |
14.01.2025 | 22,58 | 22,60 | 22,58 | 22,60 | 1,44% | - |
13.01.2025 | 21,60 | 22,28 | 21,60 | 22,28 | 0,81% | - |
10.01.2025 | 22,72 | 22,74 | 22,10 | 22,10 | -2,81% | 10.002,00 |
09.01.2025 | 21,68 | 22,78 | 21,68 | 22,74 | 4,50% | 10.000,00 |
08.01.2025 | 21,20 | 21,76 | 21,20 | 21,76 | 2,35% | - |
07.01.2025 | 21,50 | 21,50 | 21,26 | 21,26 | -1,57% | - |
06.01.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 3,05% | - |
03.01.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,13% | - |
02.01.2025 | 21,12 | 21,20 | 21,06 | 21,20 | 0,09% | 500,00 |
30.12.2024 | 20,74 | 21,18 | 20,74 | 21,18 | 1,53% | - |
27.12.2024 | 20,78 | 20,86 | 20,78 | 20,86 | 0,38% | - |
23.12.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,10% | - |
20.12.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 814,00 |
19.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,51% | - |
18.12.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,00% | - |
17.12.2024 | 21,40 | 21,48 | 21,22 | 21,22 | -1,21% | 1.030,00 |
16.12.2024 | 20,94 | 21,48 | 20,94 | 21,48 | 2,38% | - |
13.12.2024 | 20,98 | 21,16 | 20,98 | 20,98 | -0,10% | - |
12.12.2024 | 20,74 | 21,00 | 20,62 | 21,00 | 1,45% | 600,00 |
11.12.2024 | 20,46 | 20,70 | 20,46 | 20,70 | 1,27% | - |
10.12.2024 | 20,52 | 20,66 | 20,44 | 20,44 | -0,87% | - |
09.12.2024 | 20,78 | 20,82 | 20,62 | 20,62 | -0,77% | - |
06.12.2024 | 21,02 | 21,16 | 20,78 | 20,78 | -1,24% | - |
05.12.2024 | 20,12 | 21,06 | 20,12 | 21,04 | 4,57% | - |
04.12.2024 | 19,98 | 20,28 | 19,98 | 20,12 | 0,70% | - |
03.12.2024 | 19,69 | 20,04 | 19,69 | 19,98 | 1,37% | - |
02.12.2024 | 19,70 | 19,87 | 19,70 | 19,71 | -0,81% | - |
29.11.2024 | 19,86 | 19,95 | 19,86 | 19,87 | -0,15% | - |
28.11.2024 | 19,84 | 19,93 | 19,81 | 19,90 | 0,81% | - |
27.11.2024 | 19,84 | 19,88 | 19,74 | 19,74 | -0,55% | - |
26.11.2024 | 19,98 | 20,14 | 19,85 | 19,85 | -1,24% | - |
25.11.2024 | 20,84 | 20,84 | 20,10 | 20,10 | -3,27% | - |
22.11.2024 | 20,80 | 20,80 | 20,38 | 20,78 | 0,00% | - |
21.11.2024 | 21,02 | 21,06 | 20,66 | 20,78 | -0,48% | 15,00 |
20.11.2024 | 20,58 | 20,94 | 20,58 | 20,88 | 1,85% | - |
19.11.2024 | 20,98 | 20,98 | 20,32 | 20,50 | -2,10% | - |
18.11.2024 | 21,18 | 21,24 | 20,84 | 20,94 | -6,01% | - |
15.11.2024 | 22,16 | 22,34 | 22,16 | 22,28 | 0,18% | - |
14.11.2024 | 22,00 | 22,30 | 22,00 | 22,24 | 0,63% | - |
13.11.2024 | 22,20 | 22,20 | 21,96 | 22,10 | -0,81% | 3.000,00 |
12.11.2024 | 22,26 | 22,80 | 22,20 | 22,28 | 0,09% | - |
11.11.2024 | 22,30 | 22,38 | 22,10 | 22,26 | 0,18% | - |
08.11.2024 | 22,54 | 22,54 | 21,56 | 22,22 | -1,33% | - |